Skip to main content

Gilead Sciences (NQ: GILD )

73.62 +0.61 (+0.84%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.79 15.93 15.63 15.65 34,664,132 -0.14(-0.91%)
Oct 29, 2009 15.69 15.82 15.57 15.80 20,951,952 +0.13(+0.85%)
Oct 28, 2009 15.85 16.00 15.63 15.67 21,346,796 -0.20(-1.25%)
Oct 27, 2009 15.98 16.19 15.78 15.86 19,265,478 -0.11(-0.71%)
Oct 26, 2009 16.20 16.28 15.78 15.98 24,889,938 -0.15(-0.91%)
Oct 23, 2009 16.19 16.41 16.09 16.13 40,172,952 -0.28(-1.73%)
Oct 22, 2009 16.41 16.59 16.36 16.41 41,702,272 -0.27(-1.61%)
Oct 21, 2009 16.66 16.69 16.11 16.68 64,663,904 -0.29(-1.71%)
Oct 20, 2009 16.97 17.17 16.85 16.97 23,635,350 -0.25(-1.47%)
Oct 19, 2009 17.03 17.30 16.95 17.22 20,386,936 +0.24(+1.39%)
Oct 16, 2009 17.10 17.11 16.90 16.99 15,763,600 -0.17(-0.99%)
Oct 15, 2009 16.94 17.18 16.94 17.16 26,599,198 +0.21(+1.26%)
Oct 14, 2009 16.84 17.02 16.73 16.94 17,405,180 +0.18(+1.05%)
Oct 13, 2009 16.64 16.78 16.61 16.77 16,698,171 +0.14(+0.86%)
Oct 12, 2009 16.78 16.80 16.57 16.62 13,642,502 -0.04(-0.27%)
Oct 09, 2009 16.65 16.69 16.56 16.67 12,716,101 +0.03(+0.18%)
Oct 08, 2009 16.73 16.75 16.57 16.64 14,608,083 -0.03(-0.20%)
Oct 07, 2009 16.76 16.83 16.58 16.67 13,404,643 -0.15(-0.90%)
Oct 06, 2009 16.60 16.85 16.42 16.82 18,776,804 +0.26(+1.60%)
Oct 05, 2009 16.52 16.67 16.36 16.56 19,719,792 +0.18(+1.10%)
Oct 02, 2009 16.67 16.74 16.36 16.38 27,961,974 -0.29(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.